Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Loandepot Inc Cl A
(NY:
LDI
)
1.810
+0.030 (+1.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
2.630
2.680
2.495
2.550
692,070
-0.05(-1.92%)
Feb 28, 2024
2.690
2.735
2.590
2.600
440,422
-0.09(-3.35%)
Feb 27, 2024
2.660
2.750
2.650
2.690
283,071
+0.02(+0.75%)
Feb 26, 2024
2.680
2.745
2.660
2.670
209,806
+0.00(+0.00%)
Feb 23, 2024
2.600
2.755
2.590
2.670
363,454
+0.09(+3.49%)
Feb 22, 2024
2.590
2.655
2.565
2.580
259,546
-0.02(-0.77%)
Feb 21, 2024
2.580
2.660
2.565
2.600
290,304
+0.00(+0.00%)
Feb 20, 2024
2.480
2.630
2.480
2.600
225,932
+0.09(+3.59%)
Feb 16, 2024
2.550
2.605
2.505
2.510
330,193
-0.11(-4.20%)
Feb 15, 2024
2.470
2.650
2.470
2.620
327,476
+0.15(+6.07%)
Feb 14, 2024
2.530
2.550
2.400
2.470
293,310
+0.08(+3.35%)
Feb 13, 2024
2.480
2.485
2.315
2.390
799,264
-0.19(-7.36%)
Feb 12, 2024
2.540
2.670
2.540
2.580
305,273
+0.02(+0.78%)
Feb 09, 2024
2.610
2.620
2.480
2.560
338,485
+0.00(+0.00%)
Feb 08, 2024
2.610
2.630
2.537
2.560
211,434
-0.01(-0.39%)
Feb 07, 2024
2.600
2.645
2.515
2.570
365,436
-0.02(-0.77%)
Feb 06, 2024
2.660
2.725
2.580
2.590
460,777
-0.05(-1.89%)
Feb 05, 2024
2.760
2.760
2.560
2.640
680,337
-0.17(-6.05%)
Feb 02, 2024
2.850
2.870
2.760
2.810
415,294
-0.06(-2.09%)
Feb 01, 2024
2.850
2.965
2.825
2.870
592,063
+0.06(+2.14%)
Jan 31, 2024
2.860
2.975
2.810
2.810
437,952
-0.15(-5.07%)
Jan 30, 2024
3.010
3.070
2.920
2.960
374,991
-0.09(-2.95%)
Jan 29, 2024
3.030
3.090
2.975
3.050
406,708
+0.05(+1.67%)
Jan 26, 2024
3.040
3.095
3.000
3.000
222,225
-0.02(-0.66%)
Jan 25, 2024
3.070
3.100
3.000
3.020
240,782
+0.01(+0.33%)
Jan 24, 2024
3.170
3.170
2.975
3.010
531,278
-0.10(-3.22%)
Jan 23, 2024
2.880
3.200
2.880
3.110
1,032,234
+0.23(+7.99%)
Jan 22, 2024
2.700
2.890
2.690
2.880
476,504
+0.22(+8.27%)
Jan 19, 2024
2.540
2.690
2.470
2.660
423,849
+0.12(+4.72%)
Jan 18, 2024
2.550
2.580
2.495
2.540
258,412
-0.01(-0.39%)
Jan 17, 2024
2.550
2.560
2.460
2.550
416,530
-0.02(-0.78%)
Jan 16, 2024
2.790
2.795
2.560
2.570
701,568
-0.26(-9.19%)
Jan 12, 2024
2.910
2.910
2.760
2.830
408,895
+0.00(+0.00%)
Jan 11, 2024
2.990
2.995
2.700
2.830
969,127
-0.18(-5.98%)
Jan 10, 2024
3.030
3.110
2.980
3.010
528,916
-0.06(-1.95%)
Jan 09, 2024
3.100
3.170
2.950
3.070
1,379,453
-0.29(-8.63%)
Jan 08, 2024
3.030
3.500
3.020
3.360
1,114,306
+0.13(+4.02%)
Jan 05, 2024
3.190
3.285
3.085
3.230
615,275
+0.00(+0.00%)
Jan 04, 2024
3.110
3.420
3.110
3.230
596,359
+0.07(+2.22%)
Jan 03, 2024
3.350
3.350
2.950
3.160
1,085,988
-0.24(-7.06%)
Jan 02, 2024
3.440
3.470
2.910
3.400
1,265,595
-0.12(-3.41%)
Dec 29, 2023
3.710
3.710
3.500
3.520
561,540
-0.12(-3.30%)
Dec 28, 2023
3.510
3.710
3.478
3.640
715,853
+0.13(+3.70%)
Dec 27, 2023
3.490
3.510
3.380
3.510
516,000
+0.10(+2.93%)
Dec 26, 2023
3.360
3.490
3.311
3.410
807,671
+0.08(+2.40%)
Dec 22, 2023
3.330
3.540
3.230
3.330
1,372,638
+0.05(+1.52%)
Dec 21, 2023
3.330
3.380
3.220
3.280
1,257,028
-0.02(-0.61%)
Dec 20, 2023
3.210
3.490
3.085
3.300
1,337,410
+0.10(+3.12%)
Dec 19, 2023
3.000
3.250
2.970
3.200
1,200,095
+0.23(+7.74%)
Dec 18, 2023
2.740
2.970
2.600
2.970
826,587
+0.17(+6.07%)
Dec 15, 2023
2.740
3.570
2.690
2.800
4,044,923
+0.11(+4.09%)
Dec 14, 2023
2.270
2.700
2.240
2.690
1,917,237
+0.50(+22.83%)
Dec 13, 2023
2.000
2.250
2.000
2.190
709,520
+0.17(+8.42%)
Dec 12, 2023
2.070
2.120
2.020
2.020
240,512
-0.04(-1.94%)
Dec 11, 2023
2.170
2.170
2.000
2.060
299,091
-0.09(-4.19%)
Dec 08, 2023
2.090
2.180
2.090
2.150
212,339
+0.06(+2.87%)
Dec 07, 2023
2.020
2.140
2.017
2.090
225,500
+0.04(+1.95%)
Dec 06, 2023
1.940
2.075
1.930
2.050
338,484
+0.13(+6.77%)
Dec 05, 2023
1.990
2.030
1.910
1.920
445,265
-0.07(-3.52%)
Dec 04, 2023
1.980
2.070
1.960
1.990
324,705
+0.01(+0.51%)
Dec 01, 2023
1.860
1.980
1.801
1.980
299,581
+0.14(+7.61%)
Nov 30, 2023
1.900
1.900
1.840
1.840
151,546
-0.03(-1.60%)
Nov 29, 2023
1.780
1.915
1.780
1.870
454,001
+0.07(+3.89%)
Nov 28, 2023
1.770
1.810
1.700
1.800
186,503
+0.03(+1.69%)
Nov 27, 2023
1.730
1.800
1.730
1.770
247,160
+0.00(+0.00%)
Nov 24, 2023
1.750
1.810
1.720
1.770
118,919
+0.04(+2.31%)
Nov 22, 2023
1.720
1.800
1.695
1.730
298,048
+0.04(+2.37%)
Nov 21, 2023
1.700
1.755
1.670
1.690
302,860
-0.02(-1.17%)
Nov 20, 2023
1.750
1.750
1.690
1.710
578,548
-0.04(-2.29%)
Nov 17, 2023
1.750
1.840
1.720
1.750
400,654
+0.08(+4.79%)
Nov 16, 2023
1.770
1.770
1.600
1.670
383,151
-0.09(-5.11%)
Nov 15, 2023
1.645
1.770
1.615
1.760
320,923
+0.14(+8.64%)
Nov 14, 2023
1.490
1.660
1.490
1.620
462,144
+0.19(+13.29%)
Nov 13, 2023
1.390
1.460
1.350
1.430
231,624
+0.01(+0.70%)
Nov 10, 2023
1.410
1.440
1.355
1.420
205,517
+0.01(+0.71%)
Nov 09, 2023
1.560
1.560
1.390
1.410
225,730
-0.14(-9.03%)
Nov 08, 2023
1.500
1.550
1.420
1.550
303,710
+0.12(+8.39%)
Nov 07, 2023
1.400
1.470
1.380
1.430
198,434
+0.01(+0.70%)
Nov 06, 2023
1.470
1.480
1.420
1.420
287,539
-0.07(-4.70%)
Nov 03, 2023
1.400
1.575
1.400
1.490
507,151
+0.10(+7.19%)
Nov 02, 2023
1.250
1.390
1.250
1.390
353,523
+0.18(+14.88%)
Nov 01, 2023
1.250
1.270
1.190
1.210
428,674
+0.03(+2.54%)
Oct 31, 2023
1.150
1.240
1.150
1.180
475,440
+0.00(+0.00%)
Oct 30, 2023
1.260
1.280
1.140
1.180
571,900
+0.00(+0.00%)
Oct 27, 2023
1.310
1.310
1.170
1.180
446,306
-0.10(-7.81%)
Oct 26, 2023
1.210
1.290
1.150
1.280
428,823
+0.08(+6.67%)
Oct 25, 2023
1.300
1.315
1.180
1.200
982,746
-0.10(-7.69%)
Oct 24, 2023
1.320
1.380
1.270
1.300
483,816
+0.00(+0.00%)
Oct 23, 2023
1.370
1.370
1.270
1.300
560,677
-0.07(-5.11%)
Oct 20, 2023
1.360
1.391
1.360
1.370
322,705
-0.01(-0.72%)
Oct 19, 2023
1.420
1.435
1.370
1.380
319,259
-0.07(-4.83%)
Oct 18, 2023
1.420
1.470
1.400
1.450
197,812
+0.02(+1.40%)
Oct 17, 2023
1.360
1.460
1.360
1.430
194,393
+0.04(+2.88%)
Oct 16, 2023
1.380
1.430
1.370
1.390
202,719
+0.00(+0.00%)
Oct 13, 2023
1.450
1.450
1.380
1.390
183,879
-0.03(-2.11%)
Oct 12, 2023
1.490
1.490
1.400
1.420
495,102
-0.05(-3.40%)
Oct 11, 2023
1.500
1.510
1.430
1.470
206,323
+0.02(+1.38%)
Oct 10, 2023
1.450
1.490
1.432
1.450
214,687
-0.02(-1.36%)
Oct 09, 2023
1.530
1.530
1.410
1.470
463,268
-0.06(-3.92%)
Oct 06, 2023
1.550
1.550
1.490
1.530
305,008
+0.02(+1.32%)
Oct 05, 2023
1.580
1.590
1.470
1.510
610,490
-0.04(-2.58%)
Oct 04, 2023
1.580
1.580
1.480
1.550
1,042,320
-0.01(-0.64%)
Oct 03, 2023
1.610
1.620
1.545
1.560
407,978
-0.05(-3.11%)
Oct 02, 2023
1.700
1.710
1.600
1.610
898,493
-0.11(-6.40%)
Sep 29, 2023
1.730
1.770
1.710
1.720
132,385
-0.01(-0.58%)
Sep 28, 2023
1.730
1.750
1.710
1.730
91,245
+0.02(+1.17%)
Sep 27, 2023
1.740
1.770
1.710
1.710
214,964
-0.01(-0.58%)
Sep 26, 2023
1.710
1.779
1.710
1.720
153,931
-0.04(-2.27%)
Sep 25, 2023
1.770
1.780
1.750
1.760
258,177
-0.04(-2.22%)
Sep 22, 2023
1.810
1.840
1.770
1.800
255,268
-0.02(-1.10%)
Sep 21, 2023
1.820
1.860
1.810
1.820
172,097
-0.04(-2.15%)
Sep 20, 2023
1.840
1.895
1.840
1.860
271,136
-0.01(-0.53%)
Sep 19, 2023
1.940
1.960
1.870
1.870
182,913
-0.06(-3.11%)
Sep 18, 2023
1.870
1.991
1.850
1.930
429,643
+0.05(+2.66%)
Sep 15, 2023
1.970
1.970
1.865
1.880
267,105
-0.07(-3.59%)
Sep 14, 2023
1.920
1.950
1.890
1.950
225,668
+0.04(+2.09%)
Sep 13, 2023
1.860
1.930
1.860
1.910
130,844
+0.02(+1.06%)
Sep 12, 2023
1.880
1.950
1.880
1.890
271,114
+0.00(+0.00%)
Sep 11, 2023
1.980
2.010
1.890
1.890
343,066
-0.05(-2.58%)
Sep 08, 2023
2.000
2.010
1.930
1.940
372,240
-0.05(-2.51%)
Sep 07, 2023
1.930
2.055
1.930
1.990
144,042
+0.05(+2.58%)
Sep 06, 2023
1.930
2.060
1.920
1.940
191,205
-0.01(-0.51%)
Sep 05, 2023
2.000
2.030
1.945
1.950
154,781
-0.08(-3.94%)
Sep 01, 2023
1.920
2.070
1.920
2.030
449,020
+0.10(+5.18%)
Aug 31, 2023
1.920
1.995
1.920
1.930
166,325
+0.02(+1.05%)
Aug 30, 2023
1.920
1.940
1.890
1.910
189,364
+0.02(+1.06%)
Aug 29, 2023
1.880
1.970
1.880
1.890
164,175
+0.00(+0.00%)
Aug 28, 2023
1.850
1.915
1.850
1.890
106,481
-0.02(-1.05%)
Aug 25, 2023
1.930
1.940
1.880
1.910
268,228
-0.02(-1.04%)
Aug 24, 2023
1.900
1.960
1.890
1.930
95,960
+0.00(+0.00%)
Aug 23, 2023
1.890
1.970
1.890
1.930
170,876
+0.03(+1.58%)
Aug 22, 2023
1.950
1.950
1.881
1.900
186,756
-0.03(-1.55%)
Aug 21, 2023
1.890
1.940
1.880
1.930
148,771
+0.03(+1.58%)
Aug 18, 2023
1.890
1.940
1.880
1.900
240,623
+0.01(+0.53%)
Aug 17, 2023
1.950
1.970
1.880
1.890
263,254
-0.07(-3.57%)
Aug 16, 2023
1.980
2.000
1.930
1.960
175,290
-0.04(-2.00%)
Aug 15, 2023
2.010
2.055
1.970
2.000
147,090
-0.05(-2.44%)
Aug 14, 2023
2.120
2.130
2.000
2.050
457,089
-0.06(-2.84%)
Aug 11, 2023
2.100
2.150
2.060
2.110
163,787
-0.01(-0.47%)
Aug 10, 2023
2.230
2.290
2.090
2.120
472,466
-0.11(-4.93%)
Aug 09, 2023
2.330
2.330
2.200
2.230
365,539
+0.01(+0.45%)
Aug 08, 2023
2.180
2.230
2.130
2.220
155,201
+0.01(+0.45%)
Aug 07, 2023
2.250
2.250
2.180
2.210
164,735
+0.00(+0.00%)
Aug 04, 2023
2.250
2.300
2.160
2.210
336,134
-0.04(-1.78%)
Aug 03, 2023
2.310
2.340
2.230
2.250
187,017
-0.07(-3.02%)
Aug 02, 2023
2.330
2.360
2.285
2.320
187,839
-0.05(-2.11%)
Aug 01, 2023
2.350
2.388
2.290
2.370
237,896
+0.02(+0.85%)
Jul 31, 2023
2.420
2.530
2.330
2.350
443,264
-0.09(-3.69%)
Jul 28, 2023
2.280
2.470
2.255
2.440
346,523
+0.15(+6.55%)
Jul 27, 2023
2.300
2.400
2.290
2.290
423,037
-0.01(-0.43%)
Jul 26, 2023
2.310
2.340
2.250
2.300
195,872
+0.02(+0.88%)
Jul 25, 2023
2.310
2.370
2.271
2.280
120,891
-0.03(-1.30%)
Jul 24, 2023
2.330
2.345
2.260
2.310
178,087
+0.02(+0.87%)
Jul 21, 2023
2.250
2.305
2.240
2.290
256,219
+0.06(+2.69%)
Jul 20, 2023
2.270
2.290
2.200
2.230
172,968
-0.04(-1.76%)
Jul 19, 2023
2.240
2.330
2.200
2.270
400,233
+0.03(+1.34%)
Jul 18, 2023
2.240
2.250
2.150
2.240
589,233
+0.00(+0.00%)
Jul 17, 2023
2.150
2.290
2.140
2.240
413,423
+0.11(+5.16%)
Jul 14, 2023
2.180
2.190
2.099
2.130
325,408
-0.04(-1.84%)
Jul 13, 2023
2.150
2.207
2.135
2.170
245,000
+0.02(+0.93%)
Jul 12, 2023
2.150
2.160
2.120
2.150
192,957
+0.02(+0.94%)
Jul 11, 2023
2.070
2.130
2.070
2.130
160,531
+0.07(+3.40%)
Jul 10, 2023
1.980
2.095
1.980
2.060
219,171
+0.05(+2.49%)
Jul 07, 2023
2.000
2.030
1.970
2.010
171,430
+0.01(+0.50%)
Jul 06, 2023
1.980
2.000
1.940
2.000
319,326
+0.01(+0.50%)
Jul 05, 2023
2.090
2.100
1.955
1.990
371,899
-0.13(-6.13%)
Jul 03, 2023
2.130
2.150
2.090
2.120
73,719
+0.00(+0.00%)
Jun 30, 2023
2.100
2.125
2.071
2.120
117,594
+0.05(+2.42%)
Jun 29, 2023
2.020
2.178
2.020
2.070
403,213
+0.01(+0.49%)
Jun 28, 2023
2.040
2.080
1.980
2.060
334,407
+0.02(+0.98%)
Jun 27, 2023
1.940
2.040
1.920
2.040
240,286
+0.11(+5.70%)
Jun 26, 2023
1.960
2.000
1.915
1.930
128,452
-0.01(-0.52%)
Jun 23, 2023
2.000
2.000
1.920
1.940
239,213
-0.10(-4.90%)
Jun 22, 2023
2.030
2.055
1.950
2.040
249,784
-0.01(-0.49%)
Jun 21, 2023
2.040
2.060
2.011
2.050
215,360
+0.01(+0.49%)
Jun 20, 2023
2.000
2.079
1.980
2.040
375,734
+0.07(+3.55%)
Jun 16, 2023
2.090
2.090
1.970
1.970
403,274
-0.10(-4.83%)
Jun 15, 2023
2.150
2.150
1.960
2.070
599,119
+0.37(+21.76%)
May 08, 2023
1.700
1.720
1.650
1.700
169,168
+0.00(+0.00%)
May 05, 2023
1.580
1.720
1.580
1.700
308,433
+0.14(+8.97%)
May 04, 2023
1.580
1.580
1.530
1.560
185,621
-0.01(-0.64%)
May 03, 2023
1.590
1.600
1.560
1.570
248,408
-0.03(-1.88%)
May 02, 2023
1.670
1.670
1.580
1.600
186,951
-0.05(-3.03%)
May 01, 2023
1.800
1.850
1.590
1.650
628,680
-0.18(-9.84%)
Apr 28, 2023
1.740
1.840
1.720
1.830
235,252
+0.07(+3.98%)
Apr 27, 2023
1.700
1.775
1.670
1.760
141,097
+0.11(+6.67%)
Apr 26, 2023
1.650
1.736
1.650
1.650
164,593
-0.02(-1.20%)
Apr 25, 2023
1.810
1.810
1.670
1.670
303,192
-0.12(-6.70%)
Apr 24, 2023
1.700
1.840
1.690
1.790
275,563
+0.05(+2.87%)
Apr 21, 2023
1.720
1.770
1.694
1.740
197,023
+0.06(+3.57%)
Apr 20, 2023
1.690
1.700
1.650
1.680
242,522
-0.01(-0.59%)
Apr 19, 2023
1.800
1.800
1.670
1.690
182,251
-0.08(-4.52%)
Apr 18, 2023
1.690
1.780
1.690
1.770
194,991
+0.10(+5.99%)
Apr 17, 2023
1.740
1.740
1.650
1.670
194,698
-0.02(-1.18%)
Apr 14, 2023
1.790
1.790
1.640
1.690
302,690
-0.08(-4.52%)
Apr 13, 2023
1.750
1.790
1.741
1.770
191,083
+0.03(+1.72%)
Apr 12, 2023
1.680
1.750
1.650
1.740
367,978
+0.07(+4.19%)
Apr 11, 2023
1.550
1.680
1.550
1.670
433,406
+0.15(+9.87%)
Apr 10, 2023
1.500
1.520
1.476
1.520
251,294
+0.05(+3.40%)
Apr 06, 2023
1.470
1.500
1.432
1.470
178,214
-0.02(-1.34%)
Apr 05, 2023
1.520
1.520
1.380
1.490
435,336
+0.00(+0.00%)
Apr 04, 2023
1.500
1.500
1.450
1.490
447,126
-0.01(-0.67%)
Apr 03, 2023
1.620
1.620
1.470
1.500
737,561
-0.11(-6.83%)
Mar 31, 2023
1.600
1.670
1.590
1.610
244,002
+0.04(+2.55%)
Mar 30, 2023
1.650
1.700
1.540
1.570
532,295
-0.10(-5.99%)
Mar 29, 2023
1.710
1.710
1.640
1.670
201,445
+0.02(+1.21%)
Mar 28, 2023
1.750
1.750
1.620
1.650
259,482
-0.03(-1.79%)
Mar 27, 2023
1.710
1.770
1.590
1.680
618,613
+0.03(+1.82%)
Mar 24, 2023
1.710
1.710
1.630
1.650
822,679
-0.09(-5.17%)
Mar 23, 2023
1.790
1.820
1.705
1.740
414,501
-0.05(-2.79%)
Mar 22, 2023
1.870
1.870
1.770
1.790
239,614
-0.04(-2.19%)
Mar 21, 2023
1.790
1.830
1.750
1.830
327,806
+0.07(+3.98%)
Mar 20, 2023
1.750
1.810
1.730
1.760
296,617
-0.03(-1.68%)
Mar 17, 2023
1.790
1.815
1.730
1.790
283,231
+0.00(+0.00%)
Mar 16, 2023
1.770
1.825
1.680
1.790
361,958
+0.00(+0.00%)
Mar 15, 2023
1.670
1.790
1.630
1.790
481,697
+0.07(+4.07%)
Mar 14, 2023
1.810
1.880
1.717
1.720
341,488
-0.04(-2.27%)
Mar 13, 2023
1.650
1.790
1.570
1.760
629,473
+0.06(+3.53%)
Mar 10, 2023
1.770
1.770
1.650
1.700
636,263
-0.10(-5.56%)
Mar 09, 2023
1.700
1.880
1.690
1.800
589,290
-0.09(-4.76%)
Mar 08, 2023
1.890
1.920
1.820
1.890
390,135
+0.00(+0.00%)
Mar 07, 2023
1.960
1.970
1.885
1.890
356,639
-0.04(-2.07%)
Mar 06, 2023
2.030
2.150
1.895
1.930
682,679
-0.09(-4.46%)
Mar 03, 2023
1.860
2.030
1.860
2.020
358,537
+0.18(+9.78%)
Mar 02, 2023
1.840
1.920
1.830
1.840
213,020
-0.01(-0.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.